Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	88.80	90.60	85.95	89.55	11,755	+1.05(+1.19%)
May 29, 2014	84.90	91.95	81.00	88.50	14,595	+4.35(+5.17%)
May 28, 2014	82.95	85.20	80.85	84.15	2,455	+1.35(+1.63%)
May 27, 2014	81.90	84.00	81.60	82.80	2,933	+1.80(+2.22%)
May 23, 2014	78.75	81.00	81.00	81.00	4,106	+1.75(+2.21%)
May 22, 2014	76.65	79.50	76.65	79.25	3,434	+2.45(+3.19%)
May 21, 2014	77.55	78.45	76.05	76.80	4,255	-0.60(-0.78%)
May 20, 2014	79.35	79.50	75.75	77.40	8,205	-1.95(-2.46%)
May 19, 2014	76.35	81.67	76.20	79.35	6,923	+2.25(+2.92%)
May 16, 2014	76.65	80.16	75.00	77.10	7,528	+0.15(+0.19%)
May 15, 2014	75.30	77.70	75.30	76.95	6,430	+0.60(+0.79%)
May 14, 2014	78.30	81.39	75.75	76.35	4,773	-2.55(-3.23%)
May 13, 2014	77.25	80.55	77.10	78.90	9,145	+1.05(+1.35%)
May 12, 2014	77.70	79.56	76.50	77.85	8,376	+0.30(+0.39%)
May 09, 2014	81.30	83.10	75.00	77.55	12,849	-4.50(-5.48%)
May 08, 2014	85.20	85.58	81.22	82.05	9,570	-3.75(-4.37%)
May 07, 2014	87.90	87.90	84.45	85.80	6,659	-1.95(-2.22%)
May 06, 2014	88.80	89.25	86.25	87.75	8,974	-1.65(-1.85%)
May 05, 2014	86.55	89.85	86.40	89.40	5,594	+1.20(+1.36%)
May 02, 2014	88.80	90.75	86.55	88.20	13,288	+0.00(+0.00%)
May 01, 2014	90.60	91.95	87.00	88.20	7,757	-3.00(-3.29%)
Apr 30, 2014	89.25	91.35	87.00	91.20	13,376	+1.95(+2.18%)
Apr 29, 2014	91.50	93.22	89.25	89.25	10,820	-1.20(-1.33%)
Apr 28, 2014	90.00	92.25	87.00	90.45	9,867	+1.35(+1.52%)
Apr 25, 2014	90.90	92.28	88.35	89.10	6,701	-3.00(-3.26%)
Apr 24, 2014	92.85	94.20	90.00	92.10	7,627	+0.45(+0.49%)
Apr 23, 2014	92.70	93.45	91.05	91.65	6,224	-1.35(-1.45%)
Apr 22, 2014	94.35	96.30	92.10	93.00	19,471	-0.67(-0.72%)
Apr 21, 2014	94.80	96.15	92.55	93.67	8,550	-0.98(-1.03%)
Apr 17, 2014	93.75	94.65	94.65	94.65	10,206	+0.15(+0.16%)
Apr 16, 2014	95.70	95.70	92.70	94.50	6,826	+0.15(+0.16%)
Apr 15, 2014	94.50	96.75	90.30	94.35	14,166	-1.50(-1.56%)
Apr 14, 2014	97.35	97.35	91.50	95.85	25,256	-1.05(-1.08%)
Apr 11, 2014	94.95	102.65	93.15	96.90	15,350	+0.60(+0.62%)
Apr 10, 2014	101.10	101.10	93.60	96.30	30,096	-5.10(-5.03%)
Apr 09, 2014	100.05	102.00	96.15	101.40	10,677	+3.00(+3.05%)
Apr 08, 2014	97.50	101.19	95.25	98.40	16,046	+0.90(+0.92%)
Apr 07, 2014	100.80	103.95	96.15	97.50	15,188	-3.60(-3.56%)
Apr 04, 2014	111.60	114.90	97.50	101.10	25,120	-10.20(-9.16%)
Apr 03, 2014	116.70	116.70	109.50	111.30	12,720	-5.85(-4.99%)
Apr 02, 2014	115.65	119.25	112.95	117.15	13,906	+3.15(+2.76%)
Apr 01, 2014	120.00	125.40	110.10	114.00	36,185	-4.35(-3.68%)
Mar 31, 2014	108.75	120.00	108.75	118.35	102,021	+10.35(+9.58%)
Mar 28, 2014	105.90	109.20	105.30	108.00	21,322	+1.80(+1.69%)
Mar 27, 2014	103.95	109.05	100.65	106.20	15,710	+1.50(+1.43%)
Mar 26, 2014	105.00	112.35	104.25	104.70	27,144	+0.30(+0.29%)
Mar 25, 2014	101.25	104.55	100.35	104.40	14,917	+3.15(+3.11%)
Mar 24, 2014	99.45	101.40	96.00	101.25	11,139	+2.25(+2.27%)
Mar 21, 2014	105.00	105.00	98.55	99.00	16,861	-5.25(-5.04%)
Mar 20, 2014	100.20	106.35	99.30	104.25	10,676	+3.45(+3.42%)
Mar 19, 2014	102.15	103.95	99.83	100.80	5,956	-1.20(-1.18%)
Mar 18, 2014	102.30	105.75	99.15	102.00	19,269	-1.20(-1.16%)
Mar 17, 2014	102.00	104.25	101.70	103.20	13,804	+3.75(+3.77%)
Mar 14, 2014	100.35	101.25	98.85	99.45	4,549	-1.65(-1.63%)
Mar 13, 2014	102.00	104.55	100.20	101.10	13,336	+0.00(+0.00%)
Mar 12, 2014	98.85	101.10	96.15	101.10	10,014	+3.00(+3.06%)
Mar 11, 2014	99.00	105.00	97.80	98.10	14,021	-0.15(-0.15%)
Mar 10, 2014	99.75	103.20	96.90	98.25	26,338	-1.20(-1.21%)
Mar 07, 2014	102.90	103.45	98.25	99.45	20,113	-4.95(-4.74%)
Mar 06, 2014	107.25	109.50	103.80	104.40	21,526	-2.40(-2.25%)
Mar 05, 2014	105.15	109.96	105.15	106.80	11,821	+1.65(+1.57%)
Mar 04, 2014	104.85	115.05	103.05	105.15	43,163	+1.65(+1.59%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.